恒工精密(301261)股票信息
| 股票代码 | 301261 |
| 股票名称 | 恒工精密 |
| 最新价/元 | 39.98 |
| 涨跌额/元 | -5.27 |
| 涨跌幅/% | -11.65 |
| 买入/元 | 39.95 |
| 卖出/元 | 39.98 |
| 昨收/元 | 45.25 |
| 今开/元 | 43.02 |
| 最高/元 | 43.88 |
| 最低/元 | 39.70 |
| 成交量/手 | 38510.82 |
| 成交额/万 | 16297.04 |
| 股净值/元 | 23.66 |
| 市净率 | 2.29 |
| 总市值/万 | 351385.00 |
| 流通值/万 | 151485.00 |
| 换手率/% | 10.16 |
| 入市日期 | 2023-07-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:39 |
恒工精密(301261)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 43.02 | 39.98 | -5.27 | -11.65 | 38510.82 | 16297.04 | 10.16 |
| 2024-10-08 | 47.20 | 45.25 | 4.70 | 11.59 | 55574.40 | 24891.78 | 14.67 |
| 2024-09-30 | 36.88 | 40.55 | 4.72 | 13.17 | 49888.99 | 19270.30 | 13.17 |
| 2024-09-27 | 34.65 | 35.83 | 1.92 | 5.66 | 26495.06 | 9327.26 | 6.99 |
| 2024-09-26 | 32.60 | 33.91 | 1.59 | 4.92 | 20647.03 | 6899.59 | 5.45 |
| 2024-09-25 | 32.50 | 32.32 | 0.11 | 0.34 | 17010.00 | 5597.00 | 4.49 |
| 2024-09-24 | 31.00 | 32.21 | 1.23 | 3.97 | 14669.10 | 4645.40 | 3.87 |
| 2024-09-23 | 31.10 | 30.98 | -0.32 | -1.02 | 9479.72 | 2947.04 | 2.50 |
| 2024-09-20 | 32.34 | 31.30 | -0.99 | -3.07 | 11971.73 | 3762.39 | 3.16 |
| 2024-09-19 | 31.98 | 32.29 | 0.52 | 1.64 | 8722.38 | 2802.80 | 2.30 |
| 2024-09-18 | 32.00 | 31.77 | -0.23 | -0.72 | 8165.50 | 2576.54 | 2.16 |
| 2024-09-13 | 33.16 | 32.00 | -1.16 | -3.50 | 11633.16 | 3754.40 | 3.07 |
| 2024-09-12 | 33.77 | 33.16 | -0.39 | -1.16 | 8314.12 | 2789.48 | 2.19 |
| 2024-09-11 | 33.45 | 33.55 | -0.23 | -0.68 | 5676.73 | 1903.95 | 1.50 |
| 2024-09-10 | 33.95 | 33.78 | -0.02 | -0.06 | 6848.73 | 2304.09 | 1.81 |
| 2024-09-09 | 33.34 | 33.80 | 0.04 | 0.12 | 7099.96 | 2383.41 | 1.87 |
| 2024-09-06 | 34.31 | 33.76 | -0.82 | -2.37 | 9615.96 | 3267.66 | 2.54 |
| 2024-09-05 | 34.50 | 34.58 | 0.28 | 0.82 | 9670.63 | 3342.40 | 2.55 |
| 2024-09-04 | 33.88 | 34.30 | 0.06 | 0.18 | 10685.97 | 3674.36 | 2.82 |
| 2024-09-03 | 33.60 | 34.24 | 0.63 | 1.87 | 10139.18 | 3461.76 | 2.68 |
| 2024-09-02 | 34.75 | 33.61 | -1.29 | -3.70 | 13621.46 | 4663.21 | 3.59 |
| 2024-08-30 | 34.19 | 34.90 | 0.37 | 1.07 | 18826.00 | 6597.96 | 4.97 |
| 2024-08-29 | 33.70 | 34.53 | 0.85 | 2.52 | 17523.40 | 6030.17 | 4.62 |
| 2024-08-28 | 33.15 | 33.68 | 0.40 | 1.20 | 13018.57 | 4381.77 | 3.44 |
| 2024-08-27 | 34.06 | 33.28 | -0.92 | -2.69 | 18414.97 | 6172.08 | 4.86 |
| 2024-08-26 | 35.04 | 34.20 | 0.65 | 1.94 | 28299.93 | 9926.16 | 7.47 |
| 2024-08-23 | 34.80 | 33.55 | -1.76 | -4.98 | 18564.95 | 6314.89 | 4.90 |
| 2024-08-22 | 37.68 | 35.31 | -2.77 | -7.27 | 26542.52 | 9751.35 | 7.01 |
| 2024-08-21 | 36.03 | 38.08 | 1.92 | 5.31 | 34369.31 | 12882.02 | 9.07 |
| 2024-08-20 | 35.57 | 36.16 | 0.27 | 0.75 | 12293.00 | 4341.96 | 3.24 |
| 2024-08-19 | 36.21 | 35.89 | -0.52 | -1.43 | 12204.00 | 4445.29 | 3.22 |
| 2024-08-16 | 36.00 | 36.41 | -0.47 | -1.27 | 14562.00 | 5318.59 | 3.84 |
| 2024-08-15 | 35.99 | 36.88 | 0.80 | 2.22 | 15733.19 | 5783.84 | 4.15 |
| 2024-08-14 | 36.30 | 36.08 | -0.23 | -0.63 | 9186.00 | 3322.84 | 2.42 |
| 2024-08-13 | 35.62 | 36.31 | 0.51 | 1.43 | 10819.21 | 3894.90 | 2.86 |
| 2024-08-12 | 35.68 | 35.80 | 0.22 | 0.62 | 8961.25 | 3189.07 | 2.37 |
| 2024-08-09 | 35.82 | 35.58 | -0.12 | -0.34 | 7248.73 | 2590.76 | 1.91 |
| 2024-08-08 | 36.16 | 35.70 | -0.80 | -2.19 | 15768.88 | 5593.15 | 4.16 |
| 2024-08-07 | 36.75 | 36.50 | -0.20 | -0.55 | 10833.95 | 3990.89 | 2.86 |
| 2024-08-06 | 36.80 | 36.70 | 0.56 | 1.55 | 12228.71 | 4476.60 | 3.23 |
| 2024-08-05 | 37.40 | 36.14 | -1.68 | -4.44 | 20272.61 | 7544.59 | 5.35 |
| 2024-08-02 | 38.99 | 37.82 | -1.66 | -4.21 | 20315.35 | 7821.95 | 5.36 |
| 2024-08-01 | 39.27 | 39.48 | -0.12 | -0.30 | 25842.10 | 10139.57 | 6.82 |
| 2024-07-31 | 37.34 | 39.60 | 1.90 | 5.04 | 39993.73 | 15725.09 | 10.56 |
| 2024-07-30 | 37.61 | 37.70 | 0.04 | 0.11 | 18619.73 | 7052.75 | 4.91 |
| 2024-07-29 | 38.00 | 37.66 | -0.60 | -1.57 | 19526.48 | 7348.46 | 5.15 |
| 2024-07-26 | 36.54 | 38.26 | 1.70 | 4.65 | 30697.69 | 11491.33 | 8.10 |
| 2024-07-25 | 36.01 | 36.56 | -0.13 | -0.35 | 17081.37 | 6274.35 | 4.51 |
| 2024-07-24 | 35.41 | 36.69 | 0.62 | 1.72 | 22242.69 | 8121.60 | 5.87 |
| 2024-07-23 | 37.48 | 36.07 | -0.64 | -1.74 | 21637.96 | 8091.22 | 5.71 |
| 2024-07-22 | 36.09 | 36.71 | 0.03 | 0.08 | 13531.62 | 4947.35 | 3.57 |
| 2024-07-19 | 36.50 | 36.68 | -0.01 | -0.03 | 19493.96 | 7140.49 | 5.14 |
| 2024-07-18 | 35.47 | 36.69 | 1.01 | 2.83 | 22727.07 | 8203.75 | 6.00 |
| 2024-07-17 | 38.40 | 35.68 | -3.01 | -7.78 | 30426.84 | 11187.47 | 8.03 |
| 2024-07-16 | 39.90 | 38.69 | -1.75 | -4.33 | 28982.58 | 11273.34 | 7.65 |
| 2024-07-15 | 39.86 | 40.44 | 0.06 | 0.15 | 24949.88 | 9986.63 | 6.58 |
| 2024-07-12 | 40.47 | 40.38 | -0.77 | -1.87 | 31363.79 | 12517.37 | 8.28 |
| 2024-07-11 | 41.88 | 41.15 | -0.37 | -0.89 | 44914.76 | 18362.74 | 11.85 |
| 2024-07-10 | 39.31 | 41.52 | 1.42 | 3.54 | 55926.10 | 22835.34 | 14.76 |
| 2024-07-09 | 38.18 | 40.10 | -0.21 | -0.52 | 48618.49 | 19124.59 | 23.25 |
| 2024-07-08 | 38.55 | 40.31 | 0.61 | 1.54 | 54393.63 | 21373.64 | 26.02 |
| 2024-07-05 | 42.00 | 39.70 | -1.04 | -2.55 | 78115.14 | 31887.75 | 37.36 |
| 2024-07-04 | 34.51 | 40.74 | 6.79 | 20.00 | 48380.63 | 19380.28 | 23.14 |
| 2024-07-03 | 34.75 | 33.95 | -0.90 | -2.58 | 13352.71 | 4544.79 | 6.39 |
| 2024-07-02 | 36.19 | 34.85 | -1.51 | -4.15 | 20740.19 | 7289.20 | 9.92 |
| 2024-07-01 | 37.00 | 36.36 | -0.71 | -1.92 | 19571.19 | 7046.70 | 9.36 |
| 2024-06-28 | 36.36 | 37.07 | 0.27 | 0.73 | 26930.18 | 9967.21 | 12.88 |
| 2024-06-27 | 36.71 | 36.80 | 0.42 | 1.15 | 32841.31 | 12368.02 | 15.71 |
| 2024-06-26 | 35.20 | 36.38 | 0.61 | 1.71 | 27279.75 | 9661.59 | 13.05 |
| 2024-06-25 | 33.70 | 35.77 | 2.23 | 6.65 | 34070.98 | 12336.96 | 16.30 |
| 2024-06-24 | 34.90 | 33.54 | -1.94 | -5.47 | 8232.78 | 2824.12 | 3.94 |
| 2024-06-21 | 36.12 | 35.48 | -0.35 | -0.98 | 5481.68 | 1946.73 | 2.62 |
| 2024-06-20 | 36.72 | 35.83 | -1.17 | -3.16 | 7469.71 | 2712.61 | 3.57 |
| 2024-06-19 | 37.85 | 37.00 | -0.78 | -2.07 | 7980.00 | 2978.56 | 3.82 |
| 2024-06-18 | 37.30 | 37.78 | 0.71 | 1.92 | 9774.55 | 3673.04 | 4.68 |
| 2024-06-17 | 36.90 | 37.07 | -0.11 | -0.30 | 8604.23 | 3182.29 | 4.12 |
| 2024-06-14 | 38.07 | 37.18 | -0.97 | -2.54 | 14180.21 | 5275.73 | 6.78 |
| 2024-06-13 | 37.76 | 38.15 | 1.08 | 2.91 | 18614.59 | 7063.68 | 8.90 |
| 2024-06-12 | 36.59 | 37.27 | 0.77 | 2.11 | 11895.22 | 4461.23 | 5.69 |
| 2024-06-11 | 35.21 | 36.50 | 0.23 | 0.63 | 8997.57 | 3237.00 | 4.30 |
| 2024-06-07 | 35.81 | 36.27 | 0.57 | 1.60 | 11023.35 | 4013.97 | 5.27 |
| 2024-06-06 | 37.01 | 35.70 | -1.22 | -3.30 | 11267.37 | 4063.60 | 5.39 |
| 2024-06-05 | 37.58 | 36.92 | -0.65 | -1.73 | 10717.35 | 4000.20 | 5.13 |
| 2024-06-04 | 39.61 | 37.57 | -2.03 | -5.13 | 20554.79 | 7803.30 | 9.83 |
| 2024-06-03 | 40.80 | 39.60 | -1.07 | -2.63 | 16574.06 | 6740.04 | 7.93 |
| 2024-05-31 | 39.48 | 40.67 | 1.61 | 4.12 | 14535.98 | 5891.90 | 6.95 |
| 2024-05-30 | 39.28 | 39.06 | -0.22 | -0.56 | 7988.71 | 3109.61 | 3.82 |
| 2024-05-29 | 39.31 | 39.28 | -0.03 | -0.08 | 7389.74 | 2922.17 | 3.53 |
| 2024-05-28 | 39.86 | 39.31 | -0.69 | -1.73 | 6869.78 | 2712.68 | 3.29 |
| 2024-05-27 | 40.14 | 40.00 | -0.60 | -1.48 | 11085.78 | 4371.10 | 5.30 |
| 2024-05-24 | 42.85 | 40.60 | -2.66 | -6.15 | 21153.18 | 8631.92 | 10.12 |
| 2024-05-23 | 42.11 | 43.26 | 1.02 | 2.42 | 16449.20 | 7097.83 | 7.87 |
| 2024-05-22 | 41.59 | 42.24 | 0.56 | 1.34 | 8388.47 | 3549.03 | 4.01 |
| 2024-05-21 | 41.80 | 41.68 | -0.12 | -0.29 | 5806.14 | 2404.46 | 2.78 |
| 2024-05-20 | 41.82 | 41.80 | -0.19 | -0.45 | 7693.75 | 3222.18 | 3.68 |
| 2024-05-17 | 41.84 | 41.99 | 0.05 | 0.12 | 14355.48 | 6003.05 | 6.87 |
| 2024-05-16 | 41.31 | 41.94 | 0.80 | 1.95 | 7065.47 | 2962.37 | 3.38 |
| 2024-05-15 | 41.62 | 41.14 | -0.38 | -0.92 | 4580.56 | 1896.46 | 2.19 |
| 2024-05-14 | 41.49 | 41.52 | 0.33 | 0.80 | 7729.27 | 3237.31 | 3.70 |
| 2024-05-13 | 44.21 | 41.19 | -3.45 | -7.73 | 15739.71 | 6609.70 | 7.53 |
日K线
周K线
月K线
